Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adverum Biotechnologies Inc (NQ: ADVM )

11.42 +0.07 (+0.62%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.590 1.630 1.539 1.590 509,700 +0.00(+0.00%)
Jun 29, 2023 1.540 1.610 1.490 1.590 679,815 +0.06(+3.92%)
Jun 28, 2023 1.440 1.578 1.400 1.530 950,915 +0.07(+4.79%)
Jun 27, 2023 1.390 1.490 1.352 1.460 467,190 +0.05(+3.55%)
Jun 26, 2023 1.300 1.480 1.190 1.410 434,046 +0.08(+6.02%)
Jun 23, 2023 1.580 1.585 1.330 1.330 841,340 -0.25(-15.82%)
Jun 22, 2023 1.560 1.610 1.530 1.580 757,077 +0.02(+1.28%)
Jun 21, 2023 1.590 1.600 1.520 1.560 421,490 -0.01(-0.64%)
Jun 20, 2023 1.510 1.620 1.470 1.570 572,015 +0.05(+3.29%)
Jun 16, 2023 1.450 1.520 1.430 1.520 503,266 +0.06(+4.11%)
Jun 15, 2023 1.430 1.510 1.390 1.460 573,376 -0.01(-0.68%)
Jun 14, 2023 1.500 1.540 1.462 1.470 277,417 +0.01(+0.68%)
Jun 13, 2023 1.530 1.550 1.460 1.460 171,024 -0.07(-4.58%)
Jun 12, 2023 1.580 1.590 1.330 1.530 582,436 -0.03(-1.92%)
Jun 09, 2023 1.500 1.620 1.470 1.560 1,140,168 +0.09(+6.12%)
Jun 08, 2023 1.500 1.570 1.460 1.470 747,794 -0.01(-0.68%)
Jun 07, 2023 1.400 1.530 1.350 1.480 844,181 +0.08(+5.71%)
Jun 06, 2023 1.350 1.430 1.300 1.400 747,858 +0.05(+3.70%)
Jun 05, 2023 1.200 1.356 1.110 1.350 774,434 +0.14(+11.57%)
Jun 02, 2023 1.160 1.230 1.140 1.210 132,367 +0.07(+6.14%)
Jun 01, 2023 1.230 1.240 1.140 1.140 250,657 -0.09(-7.32%)
May 31, 2023 1.130 1.230 1.110 1.230 842,720 +0.11(+9.82%)
May 30, 2023 0.9600 1.125 0.9500 1.120 608,573 +0.13(+12.86%)
May 26, 2023 1.000 1.000 0.9357 0.9924 231,590 +0.03(+3.37%)
May 25, 2023 0.8800 1.005 0.8600 0.9600 498,354 +0.07(+7.41%)
May 24, 2023 0.9300 0.9300 0.8635 0.8938 65,234 -0.03(-3.27%)
May 23, 2023 0.9000 0.9742 0.8800 0.9240 214,296 +0.02(+2.67%)
May 22, 2023 0.8250 0.9000 0.8185 0.9000 210,562 +0.07(+8.83%)
May 19, 2023 0.7515 0.8300 0.7430 0.8270 213,073 +0.07(+9.00%)
May 18, 2023 0.7800 0.7979 0.7500 0.7587 103,313 -0.03(-4.02%)
May 17, 2023 0.8000 0.8150 0.7700 0.7905 151,402 -0.01(-1.19%)
May 16, 2023 0.8100 0.8380 0.8000 0.8000 78,550 -0.03(-3.57%)
May 15, 2023 0.8100 0.8387 0.8100 0.8296 53,900 +0.02(+2.42%)
May 12, 2023 0.8200 0.8300 0.8000 0.8100 78,733 -0.03(-3.57%)
May 11, 2023 0.8235 0.8486 0.8216 0.8400 49,363 -0.01(-1.06%)
May 10, 2023 0.8300 0.8490 0.8027 0.8490 118,055 +0.04(+5.20%)
May 09, 2023 0.8200 0.8300 0.7720 0.8070 90,979 -0.01(-1.03%)
May 08, 2023 0.8000 0.8290 0.7938 0.8154 91,975 +0.01(+0.97%)
May 05, 2023 0.8000 0.8253 0.7621 0.8076 120,615 +0.02(+2.97%)
May 04, 2023 0.7800 0.8000 0.7629 0.7843 102,532 +0.01(+1.86%)
May 03, 2023 0.7700 0.8000 0.7600 0.7700 74,717 +0.02(+2.67%)
May 02, 2023 0.8100 0.8300 0.7210 0.7500 344,754 -0.06(-7.42%)
May 01, 2023 0.7604 0.8262 0.7558 0.8101 149,563 +0.03(+3.34%)
Apr 28, 2023 0.8200 0.8439 0.7100 0.7839 171,917 -0.03(-4.13%)
Apr 27, 2023 0.8018 0.8421 0.7900 0.8177 73,857 +0.02(+2.00%)
Apr 26, 2023 0.8100 0.8440 0.7820 0.8017 147,170 -0.02(-2.48%)
Apr 25, 2023 0.8800 0.9000 0.8213 0.8221 155,207 -0.08(-8.86%)
Apr 24, 2023 0.9200 0.9290 0.9020 0.9020 102,786 -0.03(-3.01%)
Apr 21, 2023 1.020 1.020 0.9300 0.9300 2,307,460 -0.07(-7.00%)
Apr 20, 2023 0.9200 1.010 0.8600 1.000 709,918 +0.08(+8.70%)
Apr 19, 2023 0.8700 0.9200 0.8700 0.9200 187,915 +0.01(+1.11%)
Apr 18, 2023 0.8800 0.9148 0.8800 0.9099 295,077 +0.03(+3.40%)
Apr 17, 2023 0.8400 0.8888 0.8300 0.8800 251,434 +0.04(+4.76%)
Apr 14, 2023 0.8100 0.8500 0.8000 0.8400 402,548 +0.01(+1.40%)
Apr 13, 2023 0.7400 0.8300 0.7281 0.8284 740,004 +0.08(+10.45%)
Apr 12, 2023 0.7400 0.7700 0.7209 0.7500 167,117 +0.00(+0.00%)
Apr 11, 2023 0.7100 0.7600 0.7100 0.7500 96,362 +0.03(+4.18%)
Apr 10, 2023 0.6810 0.7402 0.6810 0.7199 1,258,410 +0.04(+5.71%)
Apr 06, 2023 0.7338 0.7338 0.6810 0.6810 977,506 -0.04(-5.68%)
Apr 05, 2023 0.6901 0.7404 0.6901 0.7220 41,686 +0.02(+3.14%)
Apr 04, 2023 0.7000 0.7099 0.6900 0.7000 121,032 +0.01(+1.04%)
Apr 03, 2023 0.7101 0.7400 0.6839 0.6928 121,833 -0.02(-3.43%)
Mar 31, 2023 0.7198 0.7570 0.7150 0.7174 110,591 -0.00(-0.36%)
Mar 30, 2023 0.7506 0.7900 0.7110 0.7200 124,291 -0.03(-4.06%)
Mar 29, 2023 0.7900 0.8200 0.7254 0.7505 153,899 -0.05(-6.19%)
Mar 28, 2023 0.7848 0.8122 0.7810 0.8000 194,654 -0.01(-1.12%)
Mar 27, 2023 0.7577 0.8132 0.7577 0.8091 318,468 +0.05(+6.78%)
Mar 24, 2023 0.7460 0.7649 0.7300 0.7577 4,670,812 +0.01(+1.31%)
Mar 23, 2023 0.7861 0.7900 0.7251 0.7479 453,407 -0.03(-4.12%)
Mar 22, 2023 0.7800 0.7813 0.7343 0.7800 116,658 -0.00(-0.28%)
Mar 21, 2023 0.7755 0.8082 0.7600 0.7822 190,574 -0.00(-0.52%)
Mar 20, 2023 0.7710 0.8118 0.7700 0.7863 137,974 +0.04(+4.70%)
Mar 17, 2023 0.8500 0.8600 0.7510 0.7510 812,112 -0.10(-11.44%)
Mar 16, 2023 0.8300 0.8490 0.7888 0.8480 508,736 +0.03(+3.57%)
Mar 15, 2023 0.7700 0.8199 0.7315 0.8188 790,297 +0.03(+3.65%)
Mar 14, 2023 0.7800 0.8288 0.7546 0.7900 218,593 -0.01(-1.27%)
Mar 13, 2023 0.7837 0.8002 0.7310 0.8002 248,450 +0.01(+1.29%)
Mar 10, 2023 0.7845 0.8000 0.7645 0.7900 852,463 -0.02(-2.47%)
Mar 09, 2023 0.8336 0.8336 0.7902 0.8100 700,990 -0.02(-2.16%)
Mar 08, 2023 0.7900 0.8390 0.7900 0.8279 1,066,681 +0.03(+3.49%)
Mar 07, 2023 0.7800 0.8063 0.7437 0.8000 608,283 +0.03(+4.43%)
Mar 06, 2023 0.7763 0.7763 0.7446 0.7661 232,818 +0.01(+0.80%)
Mar 03, 2023 0.7700 0.7700 0.7351 0.7600 227,139 +0.02(+2.29%)
Mar 02, 2023 0.7500 0.7500 0.7250 0.7430 357,306 -0.01(-0.93%)
Mar 01, 2023 0.7100 0.7550 0.7100 0.7500 344,635 +0.03(+4.17%)
Feb 28, 2023 0.7000 0.7285 0.7000 0.7200 327,972 +0.02(+2.86%)
Feb 27, 2023 0.7000 0.7095 0.6901 0.7000 182,574 +0.00(+0.00%)
Feb 24, 2023 0.7000 0.7085 0.6700 0.7000 373,762 +0.00(+0.00%)
Feb 23, 2023 0.6400 0.7015 0.6350 0.7000 549,707 +0.04(+6.50%)
Feb 22, 2023 0.6700 0.6898 0.6270 0.6573 328,617 +0.01(+1.51%)
Feb 21, 2023 0.6300 0.6487 0.6250 0.6475 317,728 +0.03(+4.27%)
Feb 17, 2023 0.6200 0.6600 0.6200 0.6210 136,562 -0.01(-1.74%)
Feb 16, 2023 0.6322 0.6699 0.6300 0.6320 50,930 +0.01(+1.56%)
Feb 15, 2023 0.6160 0.6495 0.6160 0.6223 140,305 -0.00(-0.54%)
Feb 14, 2023 0.6220 0.6411 0.6160 0.6257 251,634 +0.00(+0.48%)
Feb 13, 2023 0.6400 0.6411 0.6220 0.6227 86,475 -0.01(-0.92%)
Feb 10, 2023 0.6600 0.6880 0.6100 0.6285 719,668 -0.03(-4.77%)
Feb 09, 2023 0.6800 0.6880 0.6510 0.6600 452,402 -0.00(-0.12%)
Feb 08, 2023 0.6880 0.6930 0.6601 0.6608 506,727 -0.03(-3.95%)
Feb 07, 2023 0.6909 0.7100 0.6804 0.6880 26,644 -0.00(-0.58%)
Feb 06, 2023 0.6900 0.7200 0.6800 0.6920 205,671 -0.01(-1.14%)
Feb 03, 2023 0.6989 0.7202 0.6950 0.7000 271,224 +0.00(+0.16%)
Feb 02, 2023 0.7000 0.7200 0.6700 0.6989 198,837 +0.03(+4.11%)
Feb 01, 2023 0.6600 0.7000 0.6600 0.6713 88,607 +0.02(+3.10%)
Jan 31, 2023 0.7100 0.7200 0.6500 0.6511 1,440,739 -0.04(-6.11%)
Jan 30, 2023 0.6999 0.7100 0.6750 0.6935 1,686,064 -0.00(-0.12%)
Jan 27, 2023 0.6500 0.7000 0.6500 0.6943 233,060 +0.03(+4.41%)
Jan 26, 2023 0.7049 0.7049 0.6600 0.6650 47,808 -0.03(-4.97%)
Jan 25, 2023 0.6500 0.6998 0.6353 0.6998 406,785 +0.04(+6.08%)
Jan 24, 2023 0.6431 0.6699 0.6350 0.6597 105,173 +0.01(+1.49%)
Jan 23, 2023 0.6800 0.7032 0.6430 0.6500 467,947 -0.03(-4.41%)
Jan 20, 2023 0.6800 0.6955 0.6555 0.6800 61,600 +0.01(+1.66%)
Jan 19, 2023 0.6452 0.6800 0.6322 0.6689 266,362 +0.02(+2.91%)
Jan 18, 2023 0.6563 0.6750 0.6416 0.6500 104,155 -0.01(-1.37%)
Jan 17, 2023 0.6700 0.6800 0.6421 0.6590 465,760 -0.02(-3.07%)
Jan 13, 2023 0.6999 0.6999 0.6707 0.6799 246,654 -0.00(-0.26%)
Jan 12, 2023 0.6612 0.7000 0.6604 0.6817 297,992 +0.03(+4.08%)
Jan 11, 2023 0.6695 0.6900 0.6517 0.6550 253,364 -0.01(-0.76%)
Jan 10, 2023 0.6700 0.6800 0.6560 0.6600 369,531 -0.01(-1.48%)
Jan 09, 2023 0.6500 0.6785 0.6401 0.6699 307,910 +0.03(+4.49%)
Jan 06, 2023 0.6412 0.6700 0.6200 0.6411 184,534 -0.00(-0.02%)
Jan 05, 2023 0.6427 0.6763 0.6300 0.6412 184,881 -0.01(-0.82%)
Jan 04, 2023 0.6400 0.6600 0.6300 0.6465 122,726 +0.01(+1.02%)
Jan 03, 2023 0.6100 0.6400 0.5750 0.6400 269,048 +0.06(+10.44%)
Dec 30, 2022 0.5700 0.6100 0.5499 0.5795 445,744 -0.01(-1.81%)
Dec 29, 2022 0.5700 0.6000 0.5510 0.5902 264,690 +0.04(+6.94%)
Dec 28, 2022 0.5400 0.5582 0.5355 0.5519 310,768 +0.01(+2.20%)
Dec 27, 2022 0.5560 0.5800 0.5310 0.5400 2,479,530 -0.03(-5.26%)
Dec 23, 2022 0.6100 0.6105 0.5600 0.5700 349,564 -0.04(-6.31%)
Dec 22, 2022 0.5544 0.6300 0.5482 0.6084 436,156 +0.05(+8.14%)
Dec 21, 2022 0.5710 0.5900 0.5429 0.5626 3,370,990 -0.01(-1.80%)
Dec 20, 2022 0.5900 0.6200 0.5615 0.5729 1,509,494 -0.02(-2.91%)
Dec 19, 2022 0.6160 0.6504 0.5900 0.5901 483,212 -0.03(-4.65%)
Dec 16, 2022 0.6200 0.6625 0.6000 0.6189 2,053,253 -0.01(-1.98%)
Dec 15, 2022 0.6301 0.6413 0.6261 0.6314 202,618 +0.00(+0.02%)
Dec 14, 2022 0.6600 0.6870 0.6250 0.6313 82,837 -0.04(-5.76%)
Dec 13, 2022 0.6415 0.6700 0.6281 0.6699 584,556 +0.03(+5.41%)
Dec 12, 2022 0.6200 0.7000 0.6191 0.6355 403,133 +0.02(+2.50%)
Dec 09, 2022 0.6200 0.6383 0.6160 0.6200 265,832 +0.00(+0.00%)
Dec 08, 2022 0.6500 0.6500 0.6150 0.6200 531,260 -0.01(-1.93%)
Dec 07, 2022 0.6700 0.6700 0.6300 0.6322 228,430 -0.01(-1.34%)
Dec 06, 2022 0.6535 0.6700 0.6390 0.6408 181,082 -0.02(-2.89%)
Dec 05, 2022 0.6632 0.6661 0.6422 0.6599 324,219 -0.00(-0.02%)
Dec 02, 2022 0.6900 0.6950 0.6410 0.6600 682,518 -0.02(-2.65%)
Dec 01, 2022 0.6800 0.6881 0.6510 0.6780 226,272 +0.01(+1.21%)
Nov 30, 2022 0.7000 0.7000 0.6500 0.6699 688,468 -0.01(-1.50%)
Nov 29, 2022 0.7000 0.7001 0.6600 0.6801 226,857 +0.00(+0.00%)
Nov 28, 2022 0.7000 0.7200 0.6545 0.6801 242,000 -0.03(-4.29%)
Nov 25, 2022 0.7300 0.7300 0.6850 0.7106 133,238 -0.01(-1.42%)
Nov 23, 2022 0.7500 0.7500 0.7000 0.7208 82,278 +0.03(+3.85%)
Nov 22, 2022 0.7200 0.7324 0.6800 0.6941 5,901,871 +0.00(+0.43%)
Nov 21, 2022 0.7498 0.7498 0.6910 0.6911 143,937 -0.03(-4.82%)
Nov 18, 2022 0.7195 0.7447 0.7130 0.7261 214,021 +0.01(+1.85%)
Nov 17, 2022 0.6400 0.7172 0.6375 0.7129 2,066,627 +0.07(+11.16%)
Nov 16, 2022 0.7001 0.7387 0.6300 0.6413 602,416 -0.06(-8.54%)
Nov 15, 2022 0.7400 0.7552 0.7001 0.7012 477,859 -0.03(-4.61%)
Nov 14, 2022 0.7887 0.8000 0.7188 0.7351 317,902 -0.03(-3.92%)
Nov 11, 2022 0.7500 0.7975 0.7050 0.7651 203,868 +0.03(+4.58%)
Nov 10, 2022 0.7000 0.8056 0.7000 0.7316 292,418 +0.05(+7.57%)
Nov 09, 2022 0.7300 0.7699 0.6800 0.6801 580,548 -0.05(-6.84%)
Nov 08, 2022 0.7700 0.8160 0.7213 0.7300 829,087 -0.05(-5.84%)
Nov 07, 2022 0.8000 0.8199 0.7700 0.7753 309,473 -0.02(-3.09%)
Nov 04, 2022 0.8300 0.9500 0.7300 0.8000 1,570,246 -0.02(-2.22%)
Nov 03, 2022 0.8400 0.8589 0.8120 0.8182 231,770 -0.02(-2.79%)
Nov 02, 2022 0.8800 0.9547 0.8416 0.8417 292,951 -0.03(-3.89%)
Nov 01, 2022 0.8700 0.9210 0.8650 0.8758 227,383 +0.01(+1.25%)
Oct 31, 2022 0.8901 0.9050 0.8650 0.8650 285,547 -0.04(-4.43%)
Oct 28, 2022 0.9300 0.9481 0.8901 0.9051 190,359 -0.01(-1.58%)
Oct 27, 2022 0.9000 0.9370 0.9001 0.9196 73,396 +0.01(+0.98%)
Oct 26, 2022 0.9181 0.9500 0.9000 0.9107 123,129 -0.01(-1.01%)
Oct 25, 2022 0.9000 0.9500 0.8800 0.9200 237,290 +0.02(+2.59%)
Oct 24, 2022 0.9196 0.9700 0.8530 0.8968 418,025 +0.02(+1.91%)
Oct 21, 2022 0.8530 0.8998 0.8520 0.8800 155,299 +0.02(+2.83%)
Oct 20, 2022 0.8550 0.8800 0.8500 0.8558 189,707 +0.00(+0.09%)
Oct 19, 2022 0.9000 0.9314 0.8520 0.8550 545,080 -0.07(-7.33%)
Oct 18, 2022 0.9400 0.9650 0.9100 0.9226 183,524 -0.02(-1.97%)
Oct 17, 2022 0.9201 0.9700 0.9025 0.9411 156,466 +0.01(+1.22%)
Oct 14, 2022 0.9008 0.9300 0.9008 0.9298 79,165 +0.02(+2.19%)
Oct 13, 2022 0.9000 0.9215 0.9000 0.9099 246,313 -0.02(-2.29%)
Oct 12, 2022 0.9200 0.9370 0.9000 0.9312 142,988 +0.02(+2.03%)
Oct 11, 2022 0.9200 0.9631 0.9100 0.9127 167,304 -0.02(-1.86%)
Oct 10, 2022 0.9800 0.9925 0.9300 0.9300 157,980 -0.04(-4.62%)
Oct 07, 2022 1.000 1.020 0.9701 0.9750 183,169 -0.05(-4.41%)
Oct 06, 2022 1.010 1.040 0.9901 1.020 220,470 +0.01(+0.99%)
Oct 05, 2022 1.030 1.070 1.010 1.010 178,214 -0.02(-1.94%)
Oct 04, 2022 1.000 1.060 1.000 1.030 199,099 +0.03(+3.00%)
Oct 03, 2022 1.000 1.060 0.9664 1.000 556,495 +0.05(+5.26%)
Sep 30, 2022 1.030 1.030 0.9464 0.9500 311,429 +0.00(+0.14%)
Sep 29, 2022 0.9700 0.9801 0.9206 0.9487 232,812 -0.02(-2.00%)
Sep 28, 2022 0.8800 1.020 0.8800 0.9681 2,182,203 +0.09(+9.94%)
Sep 27, 2022 0.9300 0.9590 0.8800 0.8806 190,261 -0.04(-4.32%)
Sep 26, 2022 0.9500 0.9978 0.9100 0.9204 383,446 -0.04(-4.62%)
Sep 23, 2022 1.000 1.009 0.9500 0.9650 495,065 -0.05(-4.46%)
Sep 22, 2022 1.040 1.040 1.000 1.010 221,810 -0.04(-3.81%)
Sep 21, 2022 1.030 1.070 1.020 1.050 671,624 +0.03(+2.94%)
Sep 20, 2022 1.060 1.070 1.020 1.020 477,994 -0.03(-3.32%)
Sep 19, 2022 1.080 1.100 1.050 1.055 785,663 -0.06(-4.95%)
Sep 16, 2022 1.090 1.155 1.070 1.110 475,377 +0.01(+0.91%)
Sep 15, 2022 1.090 1.140 1.085 1.100 258,803 +0.01(+0.92%)
Sep 14, 2022 1.060 1.140 1.060 1.090 439,064 +0.03(+2.83%)
Sep 13, 2022 1.050 1.110 1.050 1.060 488,250 +0.01(+0.95%)
Sep 12, 2022 1.150 1.220 1.040 1.050 1,861,121 -0.09(-7.89%)
Sep 09, 2022 1.140 1.210 1.130 1.140 556,650 +0.01(+0.88%)
Sep 08, 2022 1.080 1.160 1.080 1.130 128,262 +0.03(+2.73%)
Sep 07, 2022 1.070 1.110 1.050 1.100 217,573 +0.04(+3.77%)
Sep 06, 2022 1.110 1.130 1.060 1.060 188,190 -0.05(-4.50%)
Sep 02, 2022 1.130 1.150 1.110 1.110 142,002 -0.01(-0.89%)
Sep 01, 2022 1.150 1.160 1.050 1.120 186,936 -0.04(-3.45%)
Aug 31, 2022 1.210 1.229 1.100 1.160 389,223 -0.05(-4.13%)
Aug 30, 2022 1.120 1.215 1.060 1.210 767,563 +0.09(+8.04%)
Aug 29, 2022 1.170 1.170 1.120 1.120 200,890 -0.05(-4.27%)
Aug 26, 2022 1.180 1.210 1.105 1.170 1,256,167 -0.02(-1.68%)
Aug 25, 2022 1.250 1.300 1.170 1.190 401,958 -0.06(-4.80%)
Aug 24, 2022 1.230 1.280 1.220 1.250 135,461 +0.00(+0.00%)
Aug 23, 2022 1.230 1.268 1.200 1.250 185,601 +0.01(+0.81%)
Aug 22, 2022 1.240 1.290 1.230 1.240 354,716 -0.03(-2.36%)
Aug 19, 2022 1.340 1.340 1.270 1.270 2,166,448 -0.08(-5.93%)
Aug 18, 2022 1.350 1.410 1.300 1.350 229,985 +0.00(+0.00%)
Aug 17, 2022 1.410 1.440 1.350 1.350 260,755 -0.05(-3.57%)
Aug 16, 2022 1.390 1.430 1.280 1.400 1,058,609 -0.01(-0.71%)
Aug 15, 2022 1.490 1.500 1.390 1.410 266,293 -0.06(-4.08%)
Aug 12, 2022 1.580 1.580 1.450 1.470 1,246,779 -0.04(-2.65%)
Aug 11, 2022 1.530 1.590 1.485 1.510 392,436 -0.03(-1.95%)
Aug 10, 2022 1.520 1.540 1.480 1.540 109,618 +0.05(+3.36%)
Aug 09, 2022 1.520 1.550 1.480 1.490 461,568 -0.03(-1.97%)
Aug 08, 2022 1.640 1.640 1.480 1.520 332,240 -0.09(-5.59%)
Aug 05, 2022 1.470 1.610 1.470 1.610 326,438 +0.10(+6.62%)
Aug 04, 2022 1.390 1.560 1.340 1.510 460,715 +0.12(+8.63%)
Aug 03, 2022 1.320 1.415 1.270 1.390 902,099 +0.08(+6.11%)
Aug 02, 2022 1.360 1.400 1.300 1.310 278,084 -0.07(-5.07%)
Aug 01, 2022 1.460 1.500 1.360 1.380 571,803 -0.08(-5.48%)
Jul 29, 2022 1.530 1.530 1.460 1.460 265,097 -0.09(-5.81%)
Jul 28, 2022 1.610 1.610 1.530 1.550 219,514 -0.06(-3.73%)
Jul 27, 2022 1.570 1.645 1.540 1.610 211,139 +0.06(+3.87%)
Jul 26, 2022 1.510 1.600 1.510 1.550 200,455 +0.00(+0.00%)
Jul 25, 2022 1.580 1.600 1.520 1.550 595,589 -0.03(-1.90%)
Jul 22, 2022 1.710 1.720 1.568 1.580 298,181 -0.14(-8.14%)
Jul 21, 2022 1.720 1.770 1.703 1.720 183,541 -0.02(-1.15%)
Jul 20, 2022 1.690 1.770 1.680 1.740 1,059,335 +0.03(+1.75%)
Jul 19, 2022 1.680 1.755 1.665 1.710 3,105,320 +0.03(+1.79%)
Jul 18, 2022 1.710 1.750 1.660 1.680 594,722 +0.03(+1.82%)
Jul 15, 2022 1.770 1.780 1.470 1.650 2,026,878 -0.10(-5.71%)
Jul 14, 2022 1.730 1.820 1.670 1.750 1,027,612 +0.00(+0.00%)
Jul 13, 2022 1.720 1.770 1.670 1.750 8,328,598 +0.01(+0.57%)
Jul 12, 2022 1.580 1.790 1.500 1.740 1,943,136 +0.13(+8.07%)
Jul 11, 2022 1.530 1.630 1.450 1.610 2,789,859 +0.08(+5.23%)
Jul 08, 2022 1.400 1.560 1.345 1.530 3,975,831 +0.13(+9.29%)
Jul 07, 2022 1.300 1.440 1.300 1.400 6,141,866 +0.17(+13.82%)
Jul 06, 2022 1.170 1.230 1.170 1.230 916,887 +0.07(+6.03%)
Jul 05, 2022 1.170 1.200 1.140 1.160 782,174 -0.02(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.